AstraZeneca PLC (AZN) NYSE
192.01
+2.11(+1.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
192.01
+2.11(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 190.81 | 192.01 | 192.01 | 192.51 | 190.54 | 1.78M |
| March 13, 2026 | 192.64 | 189.9 | 189.9 | 193.65 | 189.43 | 1.43M |
| March 12, 2026 | 193.91 | 192.5 | 192.5 | 193.92 | 190.96 | 2.15M |
| March 11, 2026 | 194.22 | 193.31 | 193.31 | 194.83 | 192.31 | 1.42M |
| March 10, 2026 | 196.72 | 194.99 | 194.99 | 198.09 | 194.81 | 1.57M |
| March 09, 2026 | 190.33 | 194.95 | 194.95 | 195.79 | 189.35 | 1.87M |
| March 06, 2026 | 194.01 | 194.22 | 194.22 | 194.83 | 192.76 | 1.47M |
| March 05, 2026 | 199.4 | 197.52 | 197.52 | 199.52 | 195.26 | 2.65M |
| March 04, 2026 | 203.22 | 201.53 | 201.53 | 203.29 | 200.55 | 2.9M |
| March 03, 2026 | 199.75 | 201.76 | 201.76 | 201.99 | 197.1 | 2.09M |
| March 02, 2026 | 205.64 | 203.73 | 203.73 | 206.3 | 203.34 | 1.72M |
| February 27, 2026 | 207.27 | 208.45 | 208.45 | 209.93 | 206.95 | 2M |
| February 26, 2026 | 204.98 | 203.98 | 203.98 | 205.16 | 202.64 | 2.25M |
| February 25, 2026 | 206.75 | 205.79 | 205.79 | 207.55 | 205.3 | 1.43M |
| February 24, 2026 | 208.99 | 206.61 | 206.61 | 209.35 | 206.49 | 1.71M |
| February 23, 2026 | 204.6 | 204.94 | 204.94 | 207.34 | 204.22 | 1.82M |
| February 20, 2026 | 206.6 | 204.2 | 0 | 207.69 | 204.05 | 1.59M |
| February 19, 2026 | 208.75 | 208.62 | 0 | 208.95 | 205.72 | 2.04M |
| February 18, 2026 | 212.66 | 208.67 | 0 | 212.71 | 207.52 | 2.6M |
| February 17, 2026 | 208.1 | 209.48 | 0 | 211.27 | 207.85 | 2.29M |
| February 13, 2026 | 205.64 | 205.55 | 0 | 206.71 | 204.09 | 2.5M |
| February 12, 2026 | 202.52 | 204.52 | 0 | 205.86 | 202.1 | 2.72M |
| February 11, 2026 | 200.08 | 204.76 | 0 | 204.92 | 199.19 | 3.48M |
| February 10, 2026 | 194.02 | 193.1 | 0 | 195.9 | 190.6 | 2.73M |
| February 09, 2026 | 191.8 | 188.01 | 0 | 192.76 | 187.06 | 3.03M |
| February 06, 2026 | 190.46 | 193.03 | 0 | 193.97 | 188.49 | 3.12M |
| February 05, 2026 | 187.07 | 187.16 | 0 | 190.67 | 186.58 | 3.38M |
| February 04, 2026 | 189.06 | 187.45 | 0 | 190.7 | 186.32 | 3.89M |
| February 03, 2026 | 187.61 | 184.32 | 0 | 190.72 | 183.63 | 2.66M |
| February 02, 2026 | 187.5 | 188.41 | 0 | 192.79 | 186.18 | 3.23M |
| January 30, 2026 | 183 | 187.1 | 0 | 187.1 | 182.28 | 1,738 |
| January 29, 2026 | 188.02 | 183.17 | 0 | 188.02 | 182.79 | 1,100 |
| January 28, 2026 | 187.85 | 187.8 | 0 | 187.9 | 177.87 | 2,815 |
| January 27, 2026 | 188.7 | 188.07 | 0 | 195 | 188.07 | 2,228 |
| January 26, 2026 | 187.03 | 179.05 | 0 | 187.03 | 179.05 | 900 |
| January 23, 2026 | 175.34 | 177.5 | 0 | 178.29 | 175.34 | 3,712 |
| January 22, 2026 | 179.5 | 179.5 | 0 | 179.5 | 179.5 | 828 |
| January 21, 2026 | 179.39 | 175 | 0 | 180.64 | 175 | 2,200 |
| January 20, 2026 | 172.68 | 183.2 | 0 | 183.2 | 172.68 | 4,909 |
| January 16, 2026 | 184.1 | 191.13 | 0 | 191.13 | 180.55 | 3,523 |
| January 15, 2026 | 189.44 | 188.84 | 0 | 189.44 | 186.5 | 1,500 |
| January 14, 2026 | 190.23 | 190.23 | 0 | 190.23 | 190.23 | 500 |
| January 13, 2026 | 182.83 | 188.66 | 0 | 188.66 | 182.83 | 1,109 |
| January 12, 2026 | 188.2 | 185.48 | 0 | 188.2 | 185.48 | 1,700 |
| January 09, 2026 | 190.58 | 190.99 | 0 | 192.62 | 190.58 | 2,400 |
| January 08, 2026 | 188.5 | 188.5 | 0 | 188.5 | 188.5 | 1,614 |
| January 07, 2026 | 189 | 190.78 | 0 | 192.9 | 189 | 1,601 |
| January 06, 2026 | 188 | 190.49 | 0 | 190.49 | 188 | 1,513 |
| January 05, 2026 | 186 | 179.06 | 0 | 186 | 179.06 | 1,948 |
| January 02, 2026 | 185.06 | 182.68 | 0 | 185.06 | 182.68 | 2,200 |
| December 31, 2025 | 178.6 | 175.5 | 0 | 178.6 | 175.5 | 600 |
| December 30, 2025 | 180.85 | 180.85 | 0 | 180.85 | 180.85 | 800 |
| December 29, 2025 | 183 | 187.06 | 0 | 187.06 | 183 | 900 |
| December 26, 2025 | 181.28 | 181.28 | 0 | 181.28 | 181.28 | 900 |
| December 24, 2025 | 186.4 | 186.4 | 0 | 186.4 | 186.4 | 300 |
| December 23, 2025 | 182.24 | 183 | 0 | 185.72 | 182.24 | 900 |
| December 22, 2025 | 184.5 | 180.75 | 0 | 184.5 | 180.75 | 8,200 |
| December 19, 2025 | 174.55 | 181.23 | 0 | 183.66 | 174.55 | 2,400 |
| December 18, 2025 | 180.55 | 180.54 | 0 | 182.98 | 180.54 | 1,900 |
| December 17, 2025 | 182.7 | 184.75 | 0 | 184.75 | 182.7 | 1,100 |